Aptahem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.32	0.35	0.32	0.34	0.34	9.21%	75,538
Sep 23, 2026	0.31	0.32	0.28	0.32	0.32	1.29%	230,657
Sep 22, 2026	0.31	0.36	0.28	0.31	0.31	-4.01%	495,348
Sep 21, 2026	0.36	0.36	0.29	0.32	0.32	-14.74%	344,308
Sep 18, 2026	0.34	0.40	0.32	0.38	0.38	21.41%	68,194
Sep 17, 2026	0.35	0.35	0.30	0.31	0.31	-8.21%	255,073
Sep 16, 2026	0.36	0.36	0.33	0.34	0.34	-10.73%	380,536
Sep 15, 2026	0.38	0.38	0.35	0.38	0.38	-14.35%	273,485
Sep 14, 2026	0.48	0.48	0.40	0.45	0.45	-6.50%	24,107
Sep 11, 2026	0.46	0.48	0.46	0.48	0.48	-2.25%	42,604
Sep 10, 2026	0.49	0.49	0.45	0.49	0.49	-0.81%	103,043
Sep 9, 2026	0.52	0.52	0.49	0.49	0.49	0.61%	10,721
Sep 8, 2026	0.51	0.52	0.49	0.49	0.49	-4.86%	9,884
Sep 7, 2026	0.52	0.52	0.49	0.51	0.51	-1.15%	25,686
Sep 4, 2026	0.53	0.53	0.49	0.52	0.52	-1.14%	28,426
Sep 3, 2026	0.49	0.54	0.49	0.53	0.53	5.20%	28,872
Sep 2, 2026	0.48	0.53	0.48	0.50	0.50	-2.34%	70,543
Sep 1, 2026	0.53	0.53	0.48	0.51	0.51	-4.83%	164,139
Aug 31, 2026	0.56	0.56	0.51	0.54	0.54	3.46%	108,995
Aug 28, 2026	0.52	0.58	0.52	0.52	0.52	-	59,888
Aug 27, 2026	0.48	0.59	0.48	0.52	0.52	-5.80%	188,183
Aug 26, 2026	0.59	0.66	0.47	0.55	0.55	-1.08%	618,009
Aug 25, 2026	0.55	0.90	0.51	0.56	0.56	10.28%	2,901,478
Aug 24, 2026	0.57	0.57	0.50	0.51	0.51	1.20%	43,675
Aug 21, 2026	0.57	0.59	0.48	0.50	0.50	-0.79%	66,231
Aug 20, 2026	0.50	0.58	0.50	0.50	0.50	0.80%	26,598
Aug 19, 2026	0.60	0.60	0.50	0.50	0.50	-11.97%	64,449
Aug 18, 2026	0.60	0.60	0.54	0.57	0.57	-7.19%	62,521
Aug 17, 2026	0.60	0.61	0.60	0.61	0.61	7.37%	2,333
Aug 14, 2026	0.57	0.60	0.57	0.57	0.57	-0.35%	11,171
Aug 13, 2026	0.62	0.62	0.57	0.57	0.57	1.06%	13,267
Aug 12, 2026	0.65	0.65	0.56	0.57	0.57	-10.16%	17,611
Aug 11, 2026	0.65	0.65	0.56	0.63	0.63	7.51%	96,592
Aug 10, 2026	0.67	0.67	0.56	0.59	0.59	-5.48%	27,862
Aug 7, 2026	0.66	0.66	0.62	0.62	0.62	4.73%	3,612
Aug 6, 2026	0.58	0.70	0.58	0.59	0.59	-4.52%	64,691
Aug 5, 2026	0.62	0.70	0.59	0.62	0.62	10.71%	65,057
Aug 4, 2026	0.62	0.62	0.56	0.56	0.56	-10.26%	653
Aug 3, 2026	0.64	0.64	0.62	0.62	0.62	-3.41%	16,483
Jul 31, 2026	0.66	0.66	0.56	0.65	0.65	-0.62%	3,624
Jul 30, 2026	0.66	0.66	0.63	0.65	0.65	-2.11%	6,516
Jul 29, 2026	0.66	0.66	0.60	0.66	0.66	-0.60%	3,004
Jul 28, 2026	0.67	0.67	0.54	0.67	0.67	-0.60%	7,100
Jul 27, 2026	0.58	0.70	0.58	0.67	0.67	3.38%	1,348
Jul 24, 2026	0.65	0.65	0.50	0.65	0.65	-	303
Jul 23, 2026	0.57	0.65	0.55	0.65	0.65	6.91%	1,788
Jul 22, 2026	0.67	0.67	0.61	0.61	0.61	-6.46%	950
Jul 21, 2026	0.76	0.76	0.52	0.65	0.65	12.07%	10,184
Jul 17, 2026	0.65	0.76	0.58	0.58	0.58	-10.77%	6,513
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	1,640